KissMeData/136490/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202900	39512975	5830	5830	5830	5830	447
3	20250305	202800	39512975	5830	5830	5830	5830	0
4	20250305	202700	39512975	5830	5830	5830	5830	0
5	20250305	202600	39512975	5830	5830	5830	5830	0
6	20250305	202500	39512975	5830	5830	5830	5830	0
7	20250305	202400	39512975	5830	5830	5830	5830	0
8	20250305	202300	39512975	5830	5830	5830	5830	0
9	20250305	202200	39512975	5830	5830	5830	5830	0
10	20250305	202100	39512975	5830	5830	5830	5830	0
11	20250305	202000	39512975	5830	5830	5830	5830	0
12	20250305	201900	39512975	5830	5830	5830	5830	0
13	20250305	201800	39512975	5830	5830	5830	5830	0
14	20250305	201700	39512975	5830	5830	5830	5830	0
15	20250305	201600	39512975	5830	5830	5830	5830	0
16	20250305	201500	39512975	5830	5830	5830	5830	0
17	20250305	201400	39512975	5830	5830	5830	5830	0
18	20250305	201300	39512975	5830	5830	5830	5830	0
19	20250305	201200	39512975	5830	5830	5830	5830	0
20	20250305	201100	39512975	5830	5830	5830	5830	0
21	20250305	201000	39512975	5830	5830	5830	5830	0
22	20250305	200900	39512975	5830	5830	5830	5830	0
23	20250305	200800	39512975	5830	5830	5830	5830	0
24	20250305	200700	39512975	5830	5830	5830	5830	0
25	20250305	200600	39512975	5830	5830	5830	5830	0
26	20250305	200500	39512975	5830	5830	5830	5830	0
27	20250305	200400	39512975	5830	5830	5830	5830	0
28	20250305	200300	39512975	5830	5830	5830	5830	0
29	20250305	200200	39512975	5830	5830	5830	5830	0
30	20250305	200100	39512975	5830	5830	5830	5830	0
31	20250305	200000	39512975	5830	5830	5830	5830	0
32	20250305	195900	39512975	5830	5830	5830	5830	447
33	20250305	195800	39512975	5830	5830	5830	5830	0
34	20250305	195700	39512975	5830	5830	5830	5830	0
35	20250305	195600	39512975	5830	5830	5830	5830	0
36	20250305	195500	39512975	5830	5830	5830	5830	0
37	20250305	195400	39512975	5830	5830	5830	5830	0
38	20250305	195300	39512975	5830	5830	5830	5830	0
39	20250305	195200	39512975	5830	5830	5830	5830	0
40	20250305	195100	39512975	5830	5830	5830	5830	0
41	20250305	195000	39512975	5830	5830	5830	5830	0
42	20250305	194900	39512975	5830	5830	5830	5830	0
43	20250305	194800	39512975	5830	5830	5830	5830	0
44	20250305	194700	39512975	5830	5830	5830	5830	0
45	20250305	194600	39512975	5830	5830	5830	5830	0
46	20250305	194500	39512975	5830	5830	5830	5830	0
47	20250305	194400	39512975	5830	5830	5830	5830	0
48	20250305	194300	39512975	5830	5830	5830	5830	0
49	20250305	194200	39512975	5830	5830	5830	5830	0
50	20250305	194100	39512975	5830	5830	5830	5830	0
51	20250305	194000	39512975	5830	5830	5830	5830	0
52	20250305	193900	39512975	5830	5830	5830	5830	0
53	20250305	193800	39512975	5830	5830	5830	5830	0
54	20250305	193700	39512975	5830	5830	5830	5830	0
55	20250305	193600	39512975	5830	5830	5830	5830	0
56	20250305	193500	39512975	5830	5830	5830	5830	0
57	20250305	193400	39512975	5830	5830	5830	5830	0
58	20250305	193300	39512975	5830	5830	5830	5830	0
59	20250305	193200	39512975	5830	5830	5830	5830	0
60	20250305	193100	39512975	5830	5830	5830	5830	0
61	20250305	193000	39512975	5830	5830	5830	5830	0
62	20250305	192900	39512975	5830	5830	5830	5830	447
63	20250305	192800	39512975	5830	5830	5830	5830	0
64	20250305	192700	39512975	5830	5830	5830	5830	0
65	20250305	192600	39512975	5830	5830	5830	5830	0
66	20250305	192500	39512975	5830	5830	5830	5830	0
67	20250305	192400	39512975	5830	5830	5830	5830	0
68	20250305	192300	39512975	5830	5830	5830	5830	0
69	20250305	192200	39512975	5830	5830	5830	5830	0
70	20250305	192100	39512975	5830	5830	5830	5830	0
71	20250305	192000	39512975	5830	5830	5830	5830	0
72	20250305	191900	39512975	5830	5830	5830	5830	0
73	20250305	191800	39512975	5830	5830	5830	5830	0
74	20250305	191700	39512975	5830	5830	5830	5830	0
75	20250305	191600	39512975	5830	5830	5830	5830	0
76	20250305	191500	39512975	5830	5830	5830	5830	0
77	20250305	191400	39512975	5830	5830	5830	5830	0
78	20250305	191300	39512975	5830	5830	5830	5830	0
79	20250305	191200	39512975	5830	5830	5830	5830	0
80	20250305	191100	39512975	5830	5830	5830	5830	0
81	20250305	191000	39512975	5830	5830	5830	5830	0
82	20250305	190900	39512975	5830	5830	5830	5830	0
83	20250305	190800	39512975	5830	5830	5830	5830	0
84	20250305	190700	39512975	5830	5830	5830	5830	0
85	20250305	190600	39512975	5830	5830	5830	5830	0
86	20250305	190500	39512975	5830	5830	5830	5830	0
87	20250305	190400	39512975	5830	5830	5830	5830	0
88	20250305	190300	39512975	5830	5830	5830	5830	0
89	20250305	190200	39512975	5830	5830	5830	5830	0
90	20250305	190100	39512975	5830	5830	5830	5830	0
91	20250305	190000	39512975	5830	5830	5830	5830	0
92	20250305	185900	39512975	5830	5830	5830	5830	447
93	20250305	185800	39512975	5830	5830	5830	5830	0
94	20250305	185700	39512975	5830	5830	5830	5830	0
95	20250305	185600	39512975	5830	5830	5830	5830	0
96	20250305	185500	39512975	5830	5830	5830	5830	0
97	20250305	185400	39512975	5830	5830	5830	5830	0
98	20250305	185300	39512975	5830	5830	5830	5830	0
99	20250305	185200	39512975	5830	5830	5830	5830	0
100	20250305	185100	39512975	5830	5830	5830	5830	0
101	20250305	185000	39512975	5830	5830	5830	5830	0
102	20250305	184900	39512975	5830	5830	5830	5830	0
103	20250305	184800	39512975	5830	5830	5830	5830	0
104	20250305	184700	39512975	5830	5830	5830	5830	0
105	20250305	184600	39512975	5830	5830	5830	5830	0
106	20250305	184500	39512975	5830	5830	5830	5830	0
107	20250305	184400	39512975	5830	5830	5830	5830	0
108	20250305	184300	39512975	5830	5830	5830	5830	0
109	20250305	184200	39512975	5830	5830	5830	5830	0
110	20250305	184100	39512975	5830	5830	5830	5830	0
111	20250305	184000	39512975	5830	5830	5830	5830	0
112	20250305	183900	39512975	5830	5830	5830	5830	0
113	20250305	183800	39512975	5830	5830	5830	5830	0
114	20250305	183700	39512975	5830	5830	5830	5830	0
115	20250305	183600	39512975	5830	5830	5830	5830	0
116	20250305	183500	39512975	5830	5830	5830	5830	0
117	20250305	183400	39512975	5830	5830	5830	5830	0
118	20250305	183300	39512975	5830	5830	5830	5830	0
119	20250305	183200	39512975	5830	5830	5830	5830	0
120	20250305	183100	39512975	5830	5830	5830	5830	0
121	20250305	183000	39512975	5830	5830	5830	5830	0
122	20250305	182900	39512975	5830	5830	5830	5830	447
123	20250305	182800	39512975	5830	5830	5830	5830	0
124	20250305	182700	39512975	5830	5830	5830	5830	0
125	20250305	182600	39512975	5830	5830	5830	5830	0
126	20250305	182500	39512975	5830	5830	5830	5830	0
127	20250305	182400	39512975	5830	5830	5830	5830	0
128	20250305	182300	39512975	5830	5830	5830	5830	0
129	20250305	182200	39512975	5830	5830	5830	5830	0
130	20250305	182100	39512975	5830	5830	5830	5830	0
131	20250305	182000	39512975	5830	5830	5830	5830	0
132	20250305	181900	39512975	5830	5830	5830	5830	0
133	20250305	181800	39512975	5830	5830	5830	5830	0
134	20250305	181700	39512975	5830	5830	5830	5830	0
135	20250305	181600	39512975	5830	5830	5830	5830	0
136	20250305	181500	39512975	5830	5830	5830	5830	0
137	20250305	181400	39512975	5830	5830	5830	5830	0
138	20250305	181300	39512975	5830	5830	5830	5830	0
139	20250305	181200	39512975	5830	5830	5830	5830	0
140	20250305	181100	39512975	5830	5830	5830	5830	0
141	20250305	181000	39512975	5830	5830	5830	5830	0
142	20250305	180900	39512975	5830	5830	5830	5830	0
143	20250305	180800	39512975	5830	5830	5830	5830	0
144	20250305	180700	39512975	5830	5830	5830	5830	0
145	20250305	180600	39512975	5830	5830	5830	5830	0
146	20250305	180500	39512975	5830	5830	5830	5830	0
147	20250305	180400	39512975	5830	5830	5830	5830	0
148	20250305	180300	39512975	5830	5830	5830	5830	0
149	20250305	180200	39512975	5830	5830	5830	5830	0
150	20250305	180100	39512975	5830	5830	5830	5830	0
151	20250305	180000	39512975	5830	5830	5830	5830	0
152	20250305	175900	39512975	5830	5830	5830	5830	447
153	20250305	175800	39512975	5830	5830	5830	5830	0
154	20250305	175700	39512975	5830	5830	5830	5830	0
155	20250305	175600	39512975	5830	5830	5830	5830	0
156	20250305	175500	39512975	5830	5830	5830	5830	0
157	20250305	175400	39512975	5830	5830	5830	5830	0
158	20250305	175300	39512975	5830	5830	5830	5830	0
159	20250305	175200	39512975	5830	5830	5830	5830	0
160	20250305	175100	39512975	5830	5830	5830	5830	0
161	20250305	175000	39512975	5830	5830	5830	5830	0
162	20250305	174900	39512975	5830	5830	5830	5830	0
163	20250305	174800	39512975	5830	5830	5830	5830	0
164	20250305	174700	39512975	5830	5830	5830	5830	0
165	20250305	174600	39512975	5830	5830	5830	5830	0
166	20250305	174500	39512975	5830	5830	5830	5830	0
167	20250305	174400	39512975	5830	5830	5830	5830	0
168	20250305	174300	39512975	5830	5830	5830	5830	0
169	20250305	174200	39512975	5830	5830	5830	5830	0
170	20250305	174100	39512975	5830	5830	5830	5830	0
171	20250305	174000	39512975	5830	5830	5830	5830	0
172	20250305	173900	39512975	5830	5830	5830	5830	0
173	20250305	173800	39512975	5830	5830	5830	5830	0
174	20250305	173700	39512975	5830	5830	5830	5830	0
175	20250305	173600	39512975	5830	5830	5830	5830	0
176	20250305	173500	39512975	5830	5830	5830	5830	0
177	20250305	173400	39512975	5830	5830	5830	5830	0
178	20250305	173300	39512975	5830	5830	5830	5830	0
179	20250305	173200	39512975	5830	5830	5830	5830	0
180	20250305	173100	39512975	5830	5830	5830	5830	0
181	20250305	173000	39512975	5830	5830	5830	5830	0
182	20250305	172900	39512975	5830	5830	5830	5830	447
183	20250305	172800	39512975	5830	5830	5830	5830	0
184	20250305	172700	39512975	5830	5830	5830	5830	0
185	20250305	172600	39512975	5830	5830	5830	5830	0
186	20250305	172500	39512975	5830	5830	5830	5830	0
187	20250305	172400	39512975	5830	5830	5830	5830	0
188	20250305	172300	39512975	5830	5830	5830	5830	0
189	20250305	172200	39512975	5830	5830	5830	5830	0
190	20250305	172100	39512975	5830	5830	5830	5830	0
191	20250305	172000	39512975	5830	5830	5830	5830	0
192	20250305	171900	39512975	5830	5830	5830	5830	0
193	20250305	171800	39512975	5830	5830	5830	5830	0
194	20250305	171700	39512975	5830	5830	5830	5830	0
195	20250305	171600	39512975	5830	5830	5830	5830	0
196	20250305	171500	39512975	5830	5830	5830	5830	0
197	20250305	171400	39512975	5830	5830	5830	5830	0
198	20250305	171300	39512975	5830	5830	5830	5830	0
199	20250305	171200	39512975	5830	5830	5830	5830	0
200	20250305	171100	39512975	5830	5830	5830	5830	0
201	20250305	171000	39512975	5830	5830	5830	5830	0
202	20250305	170900	39512975	5830	5830	5830	5830	0
203	20250305	170800	39512975	5830	5830	5830	5830	0
204	20250305	170700	39512975	5830	5830	5830	5830	0
205	20250305	170600	39512975	5830	5830	5830	5830	0
206	20250305	170500	39512975	5830	5830	5830	5830	0
207	20250305	170400	39512975	5830	5830	5830	5830	0
208	20250305	170300	39512975	5830	5830	5830	5830	0
209	20250305	170200	39512975	5830	5830	5830	5830	0
210	20250305	170100	39512975	5830	5830	5830	5830	0
211	20250305	170000	39512975	5830	5830	5830	5830	0
212	20250305	165900	39512975	5830	5830	5830	5830	447
213	20250305	165800	39512975	5830	5830	5830	5830	0
214	20250305	165700	39512975	5830	5830	5830	5830	0
215	20250305	165600	39512975	5830	5830	5830	5830	0
216	20250305	165500	39512975	5830	5830	5830	5830	0
217	20250305	165400	39512975	5830	5830	5830	5830	0
218	20250305	165300	39512975	5830	5830	5830	5830	0
219	20250305	165200	39512975	5830	5830	5830	5830	0
220	20250305	165100	39512975	5830	5830	5830	5830	0
221	20250305	165000	39512975	5830	5830	5830	5830	0
222	20250305	164900	39512975	5830	5830	5830	5830	0
223	20250305	164800	39512975	5830	5830	5830	5830	0
224	20250305	164700	39512975	5830	5830	5830	5830	0
225	20250305	164600	39512975	5830	5830	5830	5830	0
226	20250305	164500	39512975	5830	5830	5830	5830	0
227	20250305	164400	39512975	5830	5830	5830	5830	0
228	20250305	164300	39512975	5830	5830	5830	5830	0
229	20250305	164200	39512975	5830	5830	5830	5830	0
230	20250305	164100	39512975	5830	5830	5830	5830	0
231	20250305	164000	39512975	5830	5830	5830	5830	0
232	20250305	163900	39512975	5830	5830	5830	5830	0
233	20250305	163800	39512975	5830	5830	5830	5830	0
234	20250305	163700	39512975	5830	5830	5830	5830	0
235	20250305	163600	39512975	5830	5830	5830	5830	0
236	20250305	163500	39512975	5830	5830	5830	5830	0
237	20250305	163400	39512975	5830	5830	5830	5830	0
238	20250305	163300	39512975	5830	5830	5830	5830	0
239	20250305	163200	39512975	5830	5830	5830	5830	0
240	20250305	163100	39512975	5830	5830	5830	5830	0
241	20250305	163000	39512975	5830	5830	5830	5830	0
242	20250305	162900	39512975	5830	5830	5830	5830	447
243	20250305	162800	39512975	5830	5830	5830	5830	0
244	20250305	162700	39512975	5830	5830	5830	5830	0
245	20250305	162600	39512975	5830	5830	5830	5830	0
246	20250305	162500	39512975	5830	5830	5830	5830	0
247	20250305	162400	39512975	5830	5830	5830	5830	0
248	20250305	162300	39512975	5830	5830	5830	5830	0
249	20250305	162200	39512975	5830	5830	5830	5830	0
250	20250305	162100	39512975	5830	5830	5830	5830	0
251	20250305	162000	39512975	5830	5830	5830	5830	0
252	20250305	161900	39512975	5830	5830	5830	5830	0
253	20250305	161800	39512975	5830	5830	5830	5830	0
254	20250305	161700	39512975	5830	5830	5830	5830	0
255	20250305	161600	39512975	5830	5830	5830	5830	0
256	20250305	161500	39512975	5830	5830	5830	5830	0
257	20250305	161400	39512975	5830	5830	5830	5830	0
258	20250305	161300	39512975	5830	5830	5830	5830	0
259	20250305	161200	39512975	5830	5830	5830	5830	0
260	20250305	161100	39512975	5830	5830	5830	5830	0
261	20250305	161000	39512975	5830	5830	5830	5830	0
262	20250305	160900	39512975	5830	5830	5830	5830	0
263	20250305	160800	39512975	5830	5830	5830	5830	0
264	20250305	160700	39512975	5830	5830	5830	5830	0
265	20250305	160600	39512975	5830	5830	5830	5830	0
266	20250305	160500	39512975	5830	5830	5830	5830	0
267	20250305	160400	39512975	5830	5830	5830	5830	0
268	20250305	160300	39512975	5830	5830	5830	5830	0
269	20250305	160200	39512975	5830	5830	5830	5830	0
270	20250305	160100	39512975	5830	5830	5830	5830	0
271	20250305	160000	39512975	5830	5830	5830	5830	0
272	20250305	155900	39512975	5830	5830	5830	5830	447
273	20250305	155800	39512975	5830	5830	5830	5830	0
274	20250305	155700	39512975	5830	5830	5830	5830	0
275	20250305	155600	39512975	5830	5830	5830	5830	0
276	20250305	155500	39512975	5830	5830	5830	5830	0
277	20250305	155400	39512975	5830	5830	5830	5830	0
278	20250305	155300	39512975	5830	5830	5830	5830	0
279	20250305	155200	39512975	5830	5830	5830	5830	0
280	20250305	155100	39512975	5830	5830	5830	5830	0
281	20250305	155000	39512975	5830	5830	5830	5830	0
282	20250305	154900	39512975	5830	5830	5830	5830	0
283	20250305	154800	39512975	5830	5830	5830	5830	0
284	20250305	154700	39512975	5830	5830	5830	5830	0
285	20250305	154600	39512975	5830	5830	5830	5830	0
286	20250305	154500	39512975	5830	5830	5830	5830	0
287	20250305	154400	39512975	5830	5830	5830	5830	0
288	20250305	154300	39512975	5830	5830	5830	5830	0
289	20250305	154200	39512975	5830	5830	5830	5830	0
290	20250305	154100	39512975	5830	5830	5830	5830	0
291	20250305	154000	39512975	5830	5830	5830	5830	0
292	20250305	153900	39512975	5830	5830	5830	5830	0
293	20250305	153800	39512975	5830	5830	5830	5830	0
294	20250305	153700	39512975	5830	5830	5830	5830	0
295	20250305	153600	39512975	5830	5830	5830	5830	0
296	20250305	153500	39512975	5830	5830	5830	5830	0
297	20250305	153400	39512975	5830	5830	5830	5830	0
298	20250305	153300	39512975	5830	5830	5830	5830	0
299	20250305	153200	39512975	5830	5830	5830	5830	0
300	20250305	153100	39512975	5830	5830	5830	5830	0
301	20250305	153000	39512975	5830	5830	5830	5830	447
302	20250305	152900	36906965	5820	5820	5820	5820	0
303	20250305	152800	36906965	5820	5820	5820	5820	0
304	20250305	152700	36906965	5820	5820	5820	5820	0
305	20250305	152600	36906965	5820	5820	5820	5820	0
306	20250305	152500	36906965	5820	5820	5820	5820	0
307	20250305	152400	36906965	5820	5820	5820	5820	0
308	20250305	152300	36906965	5820	5820	5820	5820	0
309	20250305	152200	36906965	5820	5820	5820	5820	0
310	20250305	152100	36906965	5820	5820	5820	5820	0
311	20250305	152000	36906965	5820	5820	5820	5820	0
312	20250305	151900	36906965	5820	5820	5820	5820	3
313	20250305	151800	36889505	5820	5820	5820	5820	0
314	20250305	151700	36889505	5820	5820	5820	5820	0
315	20250305	151600	36889505	5820	5820	5820	5790	558
316	20250305	151500	33654425	5820	5810	5820	5800	14
317	20250305	151400	33573025	5830	5830	5830	5830	0
318	20250305	151300	33573025	5830	5830	5830	5830	0
319	20250305	151200	33573025	5830	5840	5840	5820	9
320	20250305	151100	33520535	5830	5830	5830	5830	39
321	20250305	151000	33293165	5840	5840	5840	5840	0
322	20250305	150900	33293165	5840	5840	5840	5840	0
323	20250305	150800	33293165	5840	5840	5840	5840	0
324	20250305	150700	33293165	5840	5840	5840	5840	0
325	20250305	150600	33293165	5840	5840	5840	5840	8
326	20250305	150500	33246445	5850	5850	5850	5850	0
327	20250305	150400	33246445	5850	5820	5850	5820	275
328	20250305	150300	31643975	5820	5820	5820	5820	13
329	20250305	150200	31568315	5820	5820	5820	5820	0
330	20250305	150100	31568315	5820	5820	5820	5810	25
331	20250305	150000	31422845	5820	5820	5820	5820	16
332	20250305	145900	31329725	5820	5820	5820	5820	0
333	20250305	145800	31329725	5820	5820	5820	5820	0
334	20250305	145700	31329725	5820	5810	5820	5810	223
335	20250305	145600	30032065	5810	5810	5810	5810	0
336	20250305	145500	30032065	5810	5810	5810	5810	0
337	20250305	145400	30032065	5810	5810	5810	5810	0
338	20250305	145300	30032065	5810	5810	5810	5810	0
339	20250305	145200	30032065	5810	5810	5810	5810	7
340	20250305	145100	29991395	5810	5810	5810	5810	35
341	20250305	145000	29788045	5810	5810	5810	5810	0
342	20250305	144900	29788045	5810	5810	5810	5810	2
343	20250305	144800	29776425	5800	5800	5800	5800	0
344	20250305	144700	29776425	5800	5800	5800	5800	10
345	20250305	144600	29718425	5800	5800	5800	5800	0
346	20250305	144500	29718425	5800	5800	5800	5800	0
347	20250305	144400	29718425	5800	5800	5800	5800	0
348	20250305	144300	29718425	5800	5800	5800	5800	0
349	20250305	144200	29718425	5800	5800	5800	5800	0
350	20250305	144100	29718425	5800	5800	5800	5800	0
351	20250305	144000	29718425	5800	5800	5800	5800	0
352	20250305	143900	29718425	5800	5800	5800	5800	1
353	20250305	143800	29712625	5800	5800	5800	5800	0
354	20250305	143700	29712625	5800	5800	5800	5800	0
355	20250305	143600	29712625	5800	5800	5800	5800	0
356	20250305	143500	29712625	5800	5800	5800	5800	0
357	20250305	143400	29712625	5800	5800	5800	5800	0
358	20250305	143300	29712625	5800	5800	5800	5800	0
359	20250305	143200	29712625	5800	5800	5800	5800	0
360	20250305	143100	29712625	5800	5800	5800	5800	0
361	20250305	143000	29712625	5800	5800	5800	5800	0
362	20250305	142900	29712625	5800	5800	5800	5800	0
363	20250305	142800	29712625	5800	5800	5800	5800	55
364	20250305	142700	29393625	5810	5810	5810	5810	0
365	20250305	142600	29393625	5810	5810	5810	5810	16
366	20250305	142500	29300665	5810	5810	5810	5810	0
367	20250305	142400	29300665	5810	5810	5810	5810	0
368	20250305	142300	29300665	5810	5810	5810	5810	0
369	20250305	142200	29300665	5810	5810	5810	5810	0
370	20250305	142100	29300665	5810	5810	5810	5810	0
371	20250305	142000	29300665	5810	5810	5810	5810	0
372	20250305	141900	29300665	5810	5810	5810	5810	0
373	20250305	141800	29300665	5810	5810	5810	5810	0
374	20250305	141700	29300665	5810	5810	5810	5810	0
375	20250305	141600	29300665	5810	5810	5810	5810	0
376	20250305	141500	29300665	5810	5810	5810	5810	0
377	20250305	141400	29300665	5810	5810	5810	5810	0
378	20250305	141300	29300665	5810	5810	5810	5810	0
379	20250305	141200	29300665	5810	5810	5810	5810	0
380	20250305	141100	29300665	5810	5810	5810	5810	1
381	20250305	141000	29294855	5790	5790	5790	5790	5
382	20250305	140900	29265905	5810	5810	5810	5810	0
383	20250305	140800	29265905	5810	5810	5810	5810	0
384	20250305	140700	29265905	5810	5810	5810	5810	5
385	20250305	140600	29236855	5800	5800	5800	5800	0
386	20250305	140500	29236855	5800	5800	5800	5800	0
387	20250305	140400	29236855	5800	5800	5800	5800	0
388	20250305	140300	29236855	5800	5800	5800	5800	113
389	20250305	140200	28581455	5800	5800	5800	5800	0
390	20250305	140100	28581455	5800	5800	5800	5800	0
391	20250305	140000	28581455	5800	5800	5800	5800	0
392	20250305	135900	28581455	5800	5800	5800	5800	0
393	20250305	135800	28581455	5800	5800	5800	5800	0
394	20250305	135700	28581455	5800	5800	5800	5800	0
395	20250305	135600	28581455	5800	5800	5800	5800	0
396	20250305	135500	28581455	5800	5800	5800	5800	0
397	20250305	135400	28581455	5800	5800	5800	5800	9
398	20250305	135300	28529255	5810	5810	5810	5810	0
399	20250305	135200	28529255	5810	5810	5810	5810	0
400	20250305	135100	28529255	5810	5810	5810	5810	0
401	20250305	135000	28529255	5810	5810	5810	5810	0
402	20250305	134900	28529255	5810	5810	5810	5810	0
403	20250305	134800	28529255	5810	5810	5810	5810	0
404	20250305	134700	28529255	5810	5810	5810	5810	2
405	20250305	134600	28517635	5810	5810	5810	5810	0
406	20250305	134500	28517635	5810	5810	5810	5810	1
407	20250305	134400	28511825	5810	5810	5810	5810	0
408	20250305	134300	28511825	5810	5810	5810	5810	0
409	20250305	134200	28511825	5810	5810	5810	5810	0
410	20250305	134100	28511825	5810	5800	5810	5800	17
411	20250305	134000	28413175	5810	5810	5810	5810	0
412	20250305	133900	28413175	5810	5810	5810	5810	0
413	20250305	133800	28413175	5810	5810	5810	5810	0
414	20250305	133700	28413175	5810	5810	5810	5810	0
415	20250305	133600	28413175	5810	5810	5810	5810	0
416	20250305	133500	28413175	5810	5810	5810	5810	0
417	20250305	133400	28413175	5810	5810	5810	5810	0
418	20250305	133300	28413175	5810	5810	5810	5810	0
419	20250305	133200	28413175	5810	5810	5810	5810	0
420	20250305	133100	28413175	5810	5810	5810	5810	0
421	20250305	133000	28413175	5810	5810	5810	5810	0
422	20250305	132900	28413175	5810	5810	5810	5810	0
423	20250305	132800	28413175	5810	5810	5810	5810	0
424	20250305	132700	28413175	5810	5810	5810	5810	0
425	20250305	132600	28413175	5810	5810	5810	5810	17
426	20250305	132500	28314405	5820	5820	5820	5820	14
427	20250305	132400	28232925	5820	5820	5820	5820	0
428	20250305	132300	28232925	5820	5820	5820	5820	0
429	20250305	132200	28232925	5820	5820	5820	5820	0
430	20250305	132100	28232925	5820	5820	5820	5820	0
431	20250305	132000	28232925	5820	5820	5820	5820	0
432	20250305	131900	28232925	5820	5810	5820	5810	207
433	20250305	131800	27030045	5810	5810	5810	5810	0
434	20250305	131700	27030045	5810	5810	5810	5810	0
435	20250305	131600	27030045	5810	5810	5810	5810	0
436	20250305	131500	27030045	5810	5810	5810	5810	0
437	20250305	131400	27030045	5810	5810	5810	5810	0
438	20250305	131300	27030045	5810	5800	5810	5800	282
439	20250305	131200	25394155	5800	5800	5800	5800	14
440	20250305	131100	25312955	5800	5800	5800	5800	0
441	20250305	131000	25312955	5800	5800	5800	5800	0
442	20250305	130900	25312955	5800	5800	5800	5800	0
443	20250305	130800	25312955	5800	5800	5800	5800	0
444	20250305	130700	25312955	5800	5800	5800	5800	0
445	20250305	130600	25312955	5800	5800	5800	5800	0
446	20250305	130500	25312955	5800	5800	5800	5800	0
447	20250305	130400	25312955	5800	5800	5800	5800	0
448	20250305	130300	25312955	5800	5780	5800	5780	106
449	20250305	130200	24700155	5800	5800	5800	5800	0
450	20250305	130100	24700155	5800	5800	5800	5800	10
451	20250305	130000	24642155	5800	5800	5800	5800	0
452	20250305	125900	24642155	5800	5800	5800	5800	0
453	20250305	125800	24642155	5800	5800	5800	5800	0
454	20250305	125700	24642155	5800	5800	5800	5800	0
455	20250305	125600	24642155	5800	5800	5800	5800	0
456	20250305	125500	24642155	5800	5790	5800	5790	123
457	20250305	125400	23929915	5800	5800	5800	5800	0
458	20250305	125300	23929915	5800	5800	5800	5800	0
459	20250305	125200	23929915	5800	5800	5800	5800	0
460	20250305	125100	23929915	5800	5800	5800	5800	0
461	20250305	125000	23929915	5800	5800	5800	5800	0
462	20250305	124900	23929915	5800	5790	5800	5790	67
463	20250305	124800	23541925	5800	5800	5800	5800	0
464	20250305	124700	23541925	5800	5800	5800	5800	0
465	20250305	124600	23541925	5800	5800	5800	5800	0
466	20250305	124500	23541925	5800	5800	5800	5800	0
467	20250305	124400	23541925	5800	5800	5800	5800	0
468	20250305	124300	23541925	5800	5800	5800	5800	0
469	20250305	124200	23541925	5800	5800	5800	5800	0
470	20250305	124100	23541925	5800	5800	5800	5800	0
471	20250305	124000	23541925	5800	5800	5800	5800	0
472	20250305	123900	23541925	5800	5800	5800	5800	1
473	20250305	123800	23536125	5800	5800	5800	5800	0
474	20250305	123700	23536125	5800	5800	5800	5800	0
475	20250305	123600	23536125	5800	5800	5800	5800	0
476	20250305	123500	23536125	5800	5800	5800	5800	0
477	20250305	123400	23536125	5800	5800	5800	5800	20
478	20250305	123300	23420125	5800	5800	5800	5800	0
479	20250305	123200	23420125	5800	5800	5800	5800	0
480	20250305	123100	23420125	5800	5800	5800	5800	0
481	20250305	123000	23420125	5800	5800	5800	5800	0
482	20250305	122900	23420125	5800	5800	5800	5800	0
483	20250305	122800	23420125	5800	5800	5800	5800	0
484	20250305	122700	23420125	5800	5800	5800	5800	0
485	20250305	122600	23420125	5800	5800	5800	5800	74
486	20250305	122500	22990925	5810	5800	5810	5800	112
487	20250305	122400	22341205	5800	5800	5800	5800	1
488	20250305	122300	22335405	5810	5810	5810	5810	81
489	20250305	122200	21864795	5810	5810	5810	5810	0
490	20250305	122100	21864795	5810	5810	5810	5810	0
491	20250305	122000	21864795	5810	5810	5810	5810	20
492	20250305	121900	21748595	5810	5810	5810	5810	0
493	20250305	121800	21748595	5810	5810	5810	5810	0
494	20250305	121700	21748595	5810	5810	5810	5810	0
495	20250305	121600	21748595	5810	5810	5810	5810	1
496	20250305	121500	21742785	5800	5800	5800	5800	0
497	20250305	121400	21742785	5800	5800	5800	5800	0
498	20250305	121300	21742785	5800	5800	5800	5800	0
499	20250305	121200	21742785	5800	5800	5800	5800	0
500	20250305	121100	21742785	5800	5800	5800	5800	0
501	20250305	121000	21742785	5800	5800	5800	5800	0
502	20250305	120900	21742785	5800	5800	5800	5800	0
503	20250305	120800	21742785	5800	5800	5800	5800	11
504	20250305	120700	21678985	5810	5800	5810	5800	169
505	20250305	120600	20698615	5800	5800	5800	5800	0
506	20250305	120500	20698615	5800	5800	5800	5800	0
507	20250305	120400	20698615	5800	5800	5800	5800	382
508	20250305	120300	18483015	5800	5800	5800	5800	0
509	20250305	120200	18483015	5800	5800	5800	5800	0
510	20250305	120100	18483015	5800	5800	5800	5800	0
511	20250305	120000	18483015	5800	5800	5800	5800	0
512	20250305	115900	18483015	5800	5790	5800	5790	36
513	20250305	115800	18274515	5790	5790	5790	5790	17
514	20250305	115700	18176085	5800	5800	5800	5800	2
515	20250305	115600	18164485	5790	5790	5790	5790	0
516	20250305	115500	18164485	5790	5790	5790	5790	1
517	20250305	115400	18158695	5800	5800	5800	5800	0
518	20250305	115300	18158695	5800	5790	5800	5790	257
519	20250305	115200	16670405	5790	5790	5790	5790	0
520	20250305	115100	16670405	5790	5790	5790	5790	0
521	20250305	115000	16670405	5790	5790	5790	5790	2
522	20250305	114900	16658825	5790	5790	5790	5790	0
523	20250305	114800	16658825	5790	5790	5790	5790	0
524	20250305	114700	16658825	5790	5790	5790	5790	0
525	20250305	114600	16658825	5790	5790	5790	5790	0
526	20250305	114500	16658825	5790	5780	5790	5780	191
527	20250305	114400	15554615	5780	5780	5780	5780	2
528	20250305	114300	15543055	5780	5780	5780	5780	0
529	20250305	114200	15543055	5780	5780	5780	5780	0
530	20250305	114100	15543055	5780	5780	5780	5780	0
531	20250305	114000	15543055	5780	5780	5780	5780	2
532	20250305	113900	15531495	5780	5780	5780	5780	0
533	20250305	113800	15531495	5780	5780	5780	5780	2
534	20250305	113700	15519935	5780	5780	5780	5780	38
535	20250305	113600	15300295	5780	5780	5780	5780	2
536	20250305	113500	15288735	5780	5775	5780	5770	56
537	20250305	113400	14965550	5780	5780	5780	5780	0
538	20250305	113300	14965550	5780	5780	5780	5780	0
539	20250305	113200	14965550	5780	5780	5780	5780	1
540	20250305	113100	14959770	5780	5780	5780	5780	0
541	20250305	113000	14959770	5780	5780	5780	5780	0
542	20250305	112900	14959770	5780	5780	5780	5780	0
543	20250305	112800	14959770	5780	5780	5780	5780	0
544	20250305	112700	14959770	5780	5780	5780	5780	0
545	20250305	112600	14959770	5780	5780	5780	5780	0
546	20250305	112500	14959770	5780	5780	5780	5780	0
547	20250305	112400	14959770	5780	5780	5780	5780	0
548	20250305	112300	14959770	5780	5780	5780	5780	0
549	20250305	112200	14959770	5780	5780	5780	5780	0
550	20250305	112100	14959770	5780	5780	5780	5780	0
551	20250305	112000	14959770	5780	5780	5780	5780	0
552	20250305	111900	14959770	5780	5780	5780	5780	0
553	20250305	111800	14959770	5780	5780	5780	5780	0
554	20250305	111700	14959770	5780	5780	5780	5780	0
555	20250305	111600	14959770	5780	5770	5780	5770	332
556	20250305	111500	13043800	5750	5750	5750	5750	0
557	20250305	111400	13043800	5750	5750	5750	5750	1
558	20250305	111300	13038050	5770	5770	5770	5770	0
559	20250305	111200	13038050	5770	5770	5770	5770	0
560	20250305	111100	13038050	5770	5760	5770	5760	20
561	20250305	111000	12922830	5760	5760	5760	5760	0
562	20250305	110900	12922830	5760	5760	5760	5760	0
563	20250305	110800	12922830	5760	5760	5760	5760	0
564	20250305	110700	12922830	5760	5760	5760	5760	0
565	20250305	110600	12922830	5760	5760	5760	5760	0
566	20250305	110500	12922830	5760	5750	5770	5740	149
567	20250305	110400	12066300	5770	5770	5770	5760	24
568	20250305	110300	11928020	5770	5770	5770	5770	0
569	20250305	110200	11928020	5770	5770	5770	5770	1
570	20250305	110100	11922250	5770	5770	5770	5770	1
571	20250305	110000	11916480	5770	5770	5770	5770	0
572	20250305	105900	11916480	5770	5770	5770	5770	2
573	20250305	105800	11904940	5770	5770	5770	5770	0
574	20250305	105700	11904940	5770	5770	5770	5770	0
575	20250305	105600	11904940	5770	5770	5770	5770	0
576	20250305	105500	11904940	5770	5770	5770	5770	0
577	20250305	105400	11904940	5770	5770	5770	5770	1
578	20250305	105300	11899170	5770	5770	5770	5770	83
579	20250305	105200	11420260	5770	5760	5770	5760	108
580	20250305	105100	10798070	5750	5750	5750	5750	0
581	20250305	105000	10798070	5750	5750	5750	5750	0
582	20250305	104900	10798070	5750	5750	5750	5750	0
583	20250305	104800	10798070	5750	5750	5750	5750	0
584	20250305	104700	10798070	5750	5750	5750	5750	0
585	20250305	104600	10798070	5750	5750	5750	5750	0
586	20250305	104500	10798070	5750	5750	5750	5750	0
587	20250305	104400	10798070	5750	5750	5750	5750	0
588	20250305	104300	10798070	5750	5750	5750	5750	1
589	20250305	104200	10792320	5760	5760	5760	5760	0
590	20250305	104100	10792320	5760	5760	5760	5760	0
591	20250305	104000	10792320	5760	5760	5760	5760	0
592	20250305	103900	10792320	5760	5760	5760	5760	2
593	20250305	103800	10780800	5740	5740	5740	5740	0
594	20250305	103700	10780800	5740	5740	5740	5740	0
595	20250305	103600	10780800	5740	5740	5740	5740	0
596	20250305	103500	10780800	5740	5740	5740	5740	0
597	20250305	103400	10780800	5740	5740	5740	5740	0
598	20250305	103300	10780800	5740	5760	5760	5740	222
599	20250305	103200	9502100	5760	5760	5760	5760	0
600	20250305	103100	9502100	5760	5750	5760	5750	17
601	20250305	103000	9404310	5760	5760	5760	5760	0
602	20250305	102900	9404310	5760	5760	5760	5760	2
603	20250305	102800	9392790	5760	5760	5760	5760	2
604	20250305	102700	9381270	5760	5760	5760	5760	0
605	20250305	102600	9381270	5760	5740	5760	5730	360
606	20250305	102500	7315890	5760	5760	5760	5760	0
607	20250305	102400	7315890	5760	5760	5760	5760	0
608	20250305	102300	7315890	5760	5760	5760	5760	0
609	20250305	102200	7315890	5760	5760	5760	5760	0
610	20250305	102100	7315890	5760	5760	5760	5760	0
611	20250305	102000	7315890	5760	5760	5760	5760	0
612	20250305	101900	7315890	5760	5760	5760	5760	0
613	20250305	101800	7315890	5760	5760	5760	5760	1
614	20250305	101700	7310130	5760	5760	5760	5760	0
615	20250305	101600	7310130	5760	5740	5760	5740	2
616	20250305	101500	7298630	5760	5760	5760	5760	0
617	20250305	101400	7298630	5760	5760	5760	5760	0
618	20250305	101300	7298630	5760	5760	5760	5760	0
619	20250305	101200	7298630	5760	5760	5760	5760	0
620	20250305	101100	7298630	5760	5760	5760	5760	0
621	20250305	101000	7298630	5760	5760	5760	5760	0
622	20250305	100900	7298630	5760	5760	5760	5760	1
623	20250305	100800	7292870	5760	5760	5760	5760	0
624	20250305	100700	7292870	5760	5760	5760	5760	0
625	20250305	100600	7292870	5760	5760	5760	5760	4
626	20250305	100500	7269830	5750	5750	5750	5750	12
627	20250305	100400	7200830	5750	5750	5750	5750	0
628	20250305	100300	7200830	5750	5750	5750	5750	0
629	20250305	100200	7200830	5750	5750	5750	5750	0
630	20250305	100100	7200830	5750	5750	5750	5750	0
631	20250305	100000	7200830	5750	5750	5750	5750	0
632	20250305	095900	7200830	5750	5750	5750	5750	0
633	20250305	095800	7200830	5750	5750	5750	5750	0
634	20250305	095700	7200830	5750	5750	5750	5750	0
635	20250305	095600	7200830	5750	5750	5750	5750	0
636	20250305	095500	7200830	5750	5750	5750	5750	0
637	20250305	095400	7200830	5750	5750	5750	5750	0
638	20250305	095300	7200830	5750	5750	5750	5750	0
639	20250305	095200	7200830	5750	5750	5750	5750	0
640	20250305	095100	7200830	5750	5760	5760	5750	11
641	20250305	095000	7137560	5760	5760	5760	5760	0
642	20250305	094900	7137560	5760	5760	5760	5760	2
643	20250305	094800	7126040	5750	5750	5750	5750	50
644	20250305	094700	6838540	5750	5750	5750	5750	0
645	20250305	094600	6838540	5750	5750	5750	5750	0
646	20250305	094500	6838540	5750	5750	5750	5750	0
647	20250305	094400	6838540	5750	5750	5750	5750	0
648	20250305	094300	6838540	5750	5750	5750	5750	32
649	20250305	094200	6654540	5750	5750	5750	5750	0
650	20250305	094100	6654540	5750	5750	5750	5750	0
651	20250305	094000	6654540	5750	5750	5750	5750	0
652	20250305	093900	6654540	5750	5750	5750	5750	0
653	20250305	093800	6654540	5750	5750	5750	5750	1
654	20250305	093700	6648790	5740	5740	5740	5740	0
655	20250305	093600	6648790	5740	5740	5740	5740	0
656	20250305	093500	6648790	5740	5740	5740	5740	0
657	20250305	093400	6648790	5740	5740	5740	5740	10
658	20250305	093300	6591390	5740	5740	5740	5740	0
659	20250305	093200	6591390	5740	5740	5740	5740	0
660	20250305	093100	6591390	5740	5740	5740	5740	0
661	20250305	093000	6591390	5740	5730	5740	5730	66
662	20250305	092900	6212610	5740	5740	5740	5740	0
663	20250305	092800	6212610	5740	5740	5740	5740	32
664	20250305	092700	6028930	5730	5730	5730	5730	0
665	20250305	092600	6028930	5730	5730	5730	5730	0
666	20250305	092500	6028930	5730	5730	5730	5730	0
667	20250305	092400	6028930	5730	5730	5730	5730	0
668	20250305	092300	6028930	5730	5730	5730	5730	0
669	20250305	092200	6028930	5730	5730	5730	5730	10
670	20250305	092100	5971630	5730	5730	5730	5730	0
671	20250305	092000	5971630	5730	5730	5730	5730	0
672	20250305	091900	5971630	5730	5730	5730	5730	0
673	20250305	091800	5971630	5730	5730	5730	5730	0
674	20250305	091700	5971630	5730	5730	5730	5730	0
675	20250305	091600	5971630	5730	5730	5730	5730	0
676	20250305	091500	5971630	5730	5730	5730	5730	0
677	20250305	091400	5971630	5730	5730	5730	5730	449
678	20250305	091300	3398860	5730	5730	5730	5730	20
679	20250305	091200	3284260	5730	5730	5730	5730	0
680	20250305	091100	3284260	5730	5730	5730	5730	0
681	20250305	091000	3284260	5730	5730	5730	5730	0
682	20250305	090900	3284260	5730	5740	5740	5730	200
683	20250305	090800	2138190	5750	5760	5760	5750	5
684	20250305	090700	2109420	5780	5770	5790	5770	51
685	20250305	090600	1814760	5760	5750	5760	5750	212
686	20250305	090500	595640	5750	5750	5750	5750	0
687	20250305	090400	595640	5750	5750	5750	5750	0
688	20250305	090300	595640	5750	5750	5750	5750	0
689	20250305	090200	595640	5750	5750	5750	5750	0
690	20250305	090100	595640	5750	5750	5750	5750	0
691	20250305	090000	595640	5750	5720	5750	5720	104